Date timestamp[ms]date 1962-01-02 00:00:00 2026-10-16 00:00:00 | Open float64 0 2.9M | High float64 0 2.99M | Low float64 0 2.75M | Close float64 0 2.92M ⌀ | Volume float64 0 448B | Dividends float64 0 12.6k | Stock Splits float64 0 310 | Ticker large_stringclasses 669
values |
|---|---|---|---|---|---|---|---|---|
2008-02-14T00:00:00 | 9.034193 | 9.126378 | 8.812947 | 8.905133 | 26,887,049 | 0 | 0 | 0700.HK |
2008-02-15T00:00:00 | 8.739199 | 9.218564 | 8.637794 | 9.200127 | 12,908,099 | 0 | 0 | 0700.HK |
2008-02-18T00:00:00 | 9.218564 | 9.347624 | 8.895914 | 9.200127 | 8,327,164 | 0 | 0 | 0700.HK |
2008-02-19T00:00:00 | 9.200127 | 9.273875 | 9.107941 | 9.135597 | 6,706,982 | 0 | 0 | 0700.HK |
2008-02-20T00:00:00 | 9.144815 | 9.237001 | 8.683887 | 8.693106 | 5,768,490 | 0 | 0 | 0700.HK |
2008-02-21T00:00:00 | 8.886696 | 9.098723 | 8.840603 | 8.942007 | 9,850,774 | 0 | 0 | 0700.HK |
2008-02-22T00:00:00 | 8.886696 | 8.905133 | 8.66545 | 8.702324 | 12,800,078 | 0 | 0 | 0700.HK |
2008-02-25T00:00:00 | 8.647013 | 8.85904 | 8.628576 | 8.849821 | 7,459,946 | 0 | 0 | 0700.HK |
2008-02-26T00:00:00 | 8.831384 | 9.218564 | 8.776073 | 9.218564 | 15,028,099 | 0 | 0 | 0700.HK |
2008-02-27T00:00:00 | 9.218564 | 9.319968 | 9.05263 | 9.209345 | 16,445,966 | 0 | 0 | 0700.HK |
2008-02-28T00:00:00 | 9.190908 | 9.329187 | 9.034193 | 9.061848 | 16,830,982 | 0 | 0 | 0700.HK |
2008-02-29T00:00:00 | 9.034193 | 9.172471 | 8.969663 | 9.163253 | 11,752,643 | 0 | 0 | 0700.HK |
2008-03-03T00:00:00 | 9.135597 | 9.135597 | 8.942007 | 9.043411 | 8,288,638 | 0 | 0 | 0700.HK |
2008-03-04T00:00:00 | 9.346702 | 9.346702 | 8.757636 | 8.942007 | 16,984,016 | 0 | 0 | 0700.HK |
2008-03-05T00:00:00 | 8.683703 | 8.942007 | 8.683703 | 8.85904 | 12,146,880 | 0 | 0 | 0700.HK |
2008-03-06T00:00:00 | 8.849821 | 8.942007 | 8.757636 | 8.803729 | 11,518,333 | 0 | 0 | 0700.HK |
2008-03-07T00:00:00 | 8.66545 | 8.812947 | 8.60092 | 8.610139 | 13,619,799 | 0 | 0 | 0700.HK |
2008-03-10T00:00:00 | 8.573264 | 8.877477 | 8.444205 | 8.849821 | 22,805,253 | 0 | 0 | 0700.HK |
2008-03-11T00:00:00 | 8.85904 | 9.107941 | 8.840603 | 8.932788 | 20,608,414 | 0 | 0 | 0700.HK |
2008-03-12T00:00:00 | 9.218564 | 9.218564 | 9.015756 | 9.015756 | 19,023,504 | 0 | 0 | 0700.HK |
2008-03-13T00:00:00 | 9.006537 | 9.006537 | 7.927965 | 8.79451 | 10,812,925 | 0 | 0 | 0700.HK |
2008-03-14T00:00:00 | 8.79451 | 9.034193 | 8.481079 | 8.628576 | 14,021,868 | 0 | 0 | 0700.HK |
2008-03-17T00:00:00 | 8.305926 | 8.481079 | 7.835779 | 8.001713 | 18,278,811 | 0 | 0 | 0700.HK |
2008-03-18T00:00:00 | 7.706719 | 7.992495 | 6.93236 | 7.135168 | 47,654,583 | 0 | 0 | 0700.HK |
2008-03-19T00:00:00 | 7.208917 | 7.808124 | 7.208917 | 7.586878 | 53,684,589 | 0 | 0 | 0700.HK |
2008-03-20T00:00:00 | 7.629283 | 7.629283 | 6.268623 | 7.208917 | 78,143,945 | 0 | 0 | 0700.HK |
2008-03-25T00:00:00 | 7.559222 | 8.204522 | 7.559222 | 7.918746 | 26,307,300 | 0 | 0 | 0700.HK |
2008-03-26T00:00:00 | 7.863435 | 8.204522 | 7.863435 | 8.204522 | 22,592,091 | 0 | 0 | 0700.HK |
2008-03-27T00:00:00 | 8.222959 | 8.232178 | 7.964839 | 8.167648 | 23,339,121 | 0 | 0 | 0700.HK |
2008-03-28T00:00:00 | 8.112336 | 8.573264 | 8.047806 | 8.40733 | 17,295,534 | 0 | 0 | 0700.HK |
2008-03-31T00:00:00 | 8.296708 | 8.324363 | 8.075462 | 8.158429 | 34,244,106 | 0 | 0 | 0700.HK |
2008-04-01T00:00:00 | 8.453423 | 8.453423 | 8.204522 | 8.259833 | 32,484,889 | 0 | 0 | 0700.HK |
2008-04-02T00:00:00 | 8.554827 | 8.628576 | 8.425767 | 8.481079 | 28,794,640 | 0 | 0 | 0700.HK |
2008-04-03T00:00:00 | 8.481079 | 8.849821 | 8.444205 | 8.849821 | 18,145,992 | 0 | 0 | 0700.HK |
2008-04-07T00:00:00 | 9.034193 | 9.200127 | 8.886696 | 8.960444 | 18,991,649 | 0 | 0 | 0700.HK |
2008-04-08T00:00:00 | 9.218564 | 9.255438 | 8.711543 | 8.85904 | 24,172,066 | 0 | 0 | 0700.HK |
2008-04-09T00:00:00 | 9.248432 | 9.248432 | 8.582483 | 8.66545 | 8,672,716 | 0 | 0 | 0700.HK |
2008-04-10T00:00:00 | 8.720762 | 8.85904 | 8.628576 | 8.66545 | 8,806,441 | 0 | 0 | 0700.HK |
2008-04-11T00:00:00 | 8.757636 | 8.877477 | 8.527172 | 8.573264 | 14,202,184 | 0 | 0 | 0700.HK |
2008-04-14T00:00:00 | 8.481079 | 8.748417 | 8.481079 | 8.591702 | 14,033,095 | 0 | 0 | 0700.HK |
2008-04-15T00:00:00 | 8.610139 | 8.693106 | 8.481079 | 8.53639 | 19,134,649 | 0 | 0 | 0700.HK |
2008-04-16T00:00:00 | 8.564046 | 8.757636 | 8.499516 | 8.683887 | 17,575,583 | 0 | 0 | 0700.HK |
2008-04-17T00:00:00 | 8.702324 | 9.015756 | 8.702324 | 8.840603 | 25,720,989 | 0 | 0 | 0700.HK |
2008-04-18T00:00:00 | 8.960444 | 9.366061 | 8.960444 | 9.144815 | 24,781,976 | 0 | 0 | 0700.HK |
2008-04-21T00:00:00 | 9.513558 | 9.928393 | 9.402935 | 9.753241 | 36,168,093 | 0 | 0 | 0700.HK |
2008-04-22T00:00:00 | 9.771678 | 10.011361 | 9.688711 | 9.974486 | 21,858,571 | 0 | 0 | 0700.HK |
2008-04-23T00:00:00 | 9.919175 | 9.974486 | 9.716366 | 9.725585 | 12,807,850 | 0 | 0 | 0700.HK |
2008-04-24T00:00:00 | 9.771678 | 10.214169 | 9.725585 | 9.780896 | 16,592,192 | 0 | 0 | 0700.HK |
2008-04-25T00:00:00 | 10.14042 | 10.14042 | 9.771678 | 10.048235 | 14,246,404 | 0 | 0 | 0700.HK |
2008-04-28T00:00:00 | 10.048235 | 10.103546 | 9.900738 | 9.965268 | 5,701,495 | 0 | 0 | 0700.HK |
2008-04-29T00:00:00 | 9.928393 | 9.956049 | 9.596525 | 9.679492 | 31,592,630 | 0 | 0 | 0700.HK |
2008-04-30T00:00:00 | 9.734804 | 9.771678 | 9.485902 | 9.504339 | 19,310,490 | 0 | 0 | 0700.HK |
2008-05-02T00:00:00 | 9.771678 | 10.407759 | 9.771678 | 10.324792 | 23,026,188 | 0 | 0 | 0700.HK |
2008-05-05T00:00:00 | 10.416977 | 10.684316 | 10.361666 | 10.536819 | 18,630,476 | 0 | 0 | 0700.HK |
2008-05-06T00:00:00 | 10.509163 | 10.573693 | 10.20495 | 10.426196 | 25,505,462 | 0.032 | 0 | 0700.HK |
2008-05-07T00:00:00 | 10.555256 | 10.610567 | 10.232606 | 10.287917 | 23,750,644 | 0 | 0 | 0700.HK |
2008-05-08T00:00:00 | 10.287917 | 10.287917 | 9.946831 | 10.057453 | 17,130,975 | 0 | 0 | 0700.HK |
2008-05-09T00:00:00 | 10.158858 | 10.65666 | 10.149639 | 10.619786 | 25,293,254 | 0 | 0 | 0700.HK |
2008-05-13T00:00:00 | 10.501419 | 11.947259 | 10.501419 | 11.550861 | 60,788,737 | 0 | 0 | 0700.HK |
2008-05-14T00:00:00 | 11.735232 | 11.984133 | 11.569298 | 11.956478 | 54,816,723 | 0 | 0 | 0700.HK |
2008-05-15T00:00:00 | 12.51881 | 13.071924 | 12.500373 | 12.823023 | 80,483,230 | 0 | 0 | 0700.HK |
2008-05-16T00:00:00 | 11.938041 | 12.77693 | 11.938041 | 12.343657 | 40,032,230 | 0 | 0 | 0700.HK |
2008-05-19T00:00:00 | 11.984133 | 12.528029 | 11.891948 | 12.030226 | 25,044,164 | 0 | 0 | 0700.HK |
2008-05-20T00:00:00 | 12.030226 | 12.0671 | 11.679921 | 11.689139 | 34,779,238 | 0 | 0 | 0700.HK |
2008-05-21T00:00:00 | 11.707576 | 12.039445 | 11.615391 | 11.910385 | 24,983,808 | 0 | 0 | 0700.HK |
2008-05-22T00:00:00 | 11.781325 | 12.030226 | 11.596954 | 11.910385 | 21,344,971 | 0 | 0 | 0700.HK |
2008-05-23T00:00:00 | 12.168505 | 12.84146 | 12.00257 | 12.380532 | 27,958,989 | 0 | 0 | 0700.HK |
2008-05-26T00:00:00 | 12.721618 | 12.721618 | 12.168505 | 12.380532 | 17,563,244 | 0 | 0 | 0700.HK |
2008-05-27T00:00:00 | 12.610996 | 12.610996 | 12.223816 | 12.223816 | 22,104,325 | 0 | 0 | 0700.HK |
2008-05-28T00:00:00 | 12.371313 | 12.371313 | 11.716795 | 11.716795 | 29,065,940 | 0 | 0 | 0700.HK |
2008-05-29T00:00:00 | 11.772106 | 12.592559 | 11.772106 | 12.555684 | 45,988,971 | 0 | 0 | 0700.HK |
2008-05-30T00:00:00 | 12.693963 | 12.887553 | 11.984133 | 12.113193 | 240,238,607 | 0 | 0 | 0700.HK |
2008-06-02T00:00:00 | 12.445062 | 12.740056 | 12.32522 | 12.730837 | 90,865,660 | 0 | 0 | 0700.HK |
2008-06-03T00:00:00 | 12.804586 | 13.256295 | 12.297565 | 13.090361 | 59,091,505 | 0 | 0 | 0700.HK |
2008-06-04T00:00:00 | 13.090361 | 13.283951 | 12.795367 | 13.22864 | 49,755,333 | 0 | 0 | 0700.HK |
2008-06-05T00:00:00 | 13.182547 | 13.182547 | 12.915208 | 13.090361 | 39,045,249 | 0 | 0 | 0700.HK |
2008-06-06T00:00:00 | 13.22864 | 13.265514 | 12.445062 | 12.610996 | 139,704,446 | 0 | 0 | 0700.HK |
2008-06-10T00:00:00 | 12.316002 | 12.334439 | 11.827418 | 11.827418 | 55,301,918 | 0 | 0 | 0700.HK |
2008-06-11T00:00:00 | 12.048663 | 12.076319 | 11.781325 | 11.799762 | 39,613,694 | 0 | 0 | 0700.HK |
2008-06-12T00:00:00 | 11.956478 | 11.956478 | 10.970091 | 11.403364 | 43,740,769 | 0 | 0 | 0700.HK |
2008-06-13T00:00:00 | 11.163681 | 11.790543 | 11.163681 | 11.449457 | 28,933,680 | 0 | 0 | 0700.HK |
2008-06-16T00:00:00 | 11.449457 | 12.316002 | 11.449457 | 11.615391 | 16,220,443 | 0 | 0 | 0700.HK |
2008-06-17T00:00:00 | 11.707576 | 11.781325 | 11.412582 | 11.615391 | 21,711,894 | 0 | 0 | 0700.HK |
2008-06-18T00:00:00 | 11.615391 | 12.205379 | 11.615391 | 12.168505 | 20,471,343 | 0 | 0 | 0700.HK |
2008-06-19T00:00:00 | 12.057882 | 12.057882 | 11.394145 | 11.394145 | 30,469,093 | 0 | 0 | 0700.HK |
2008-06-20T00:00:00 | 11.338834 | 11.984133 | 11.338834 | 11.596954 | 19,497,195 | 0 | 0 | 0700.HK |
2008-06-23T00:00:00 | 11.246648 | 11.578517 | 11.1729 | 11.569298 | 20,898,047 | 0 | 0 | 0700.HK |
2008-06-24T00:00:00 | 11.265085 | 11.891948 | 11.209774 | 11.615391 | 22,050,743 | 0 | 0 | 0700.HK |
2008-06-25T00:00:00 | 11.799762 | 11.808981 | 11.403364 | 11.560079 | 11,889,052 | 0 | 0 | 0700.HK |
2008-06-26T00:00:00 | 11.523205 | 11.652265 | 11.283522 | 11.421801 | 23,017,141 | 0 | 0 | 0700.HK |
2008-06-27T00:00:00 | 11.080714 | 11.080714 | 10.841031 | 11.062277 | 36,602,526 | 0 | 0 | 0700.HK |
2008-06-30T00:00:00 | 11.384927 | 11.431019 | 11.080714 | 11.117588 | 13,996,349 | 0 | 0 | 0700.HK |
2008-07-02T00:00:00 | 10.933217 | 11.117588 | 10.693534 | 10.693534 | 26,372,104 | 0 | 0 | 0700.HK |
2008-07-03T00:00:00 | 10.619786 | 11.311178 | 10.509163 | 10.970091 | 28,165,133 | 0 | 0 | 0700.HK |
2008-07-04T00:00:00 | 10.877906 | 11.117588 | 10.739627 | 11.062277 | 16,075,713 | 0 | 0 | 0700.HK |
2008-07-07T00:00:00 | 11.283522 | 11.643046 | 11.23743 | 11.643046 | 18,189,627 | 0 | 0 | 0700.HK |
2008-07-08T00:00:00 | 11.431019 | 11.716795 | 11.200555 | 11.477112 | 18,415,030 | 0 | 0 | 0700.HK |
2008-07-09T00:00:00 | 11.560079 | 12.076319 | 11.560079 | 11.984133 | 21,248,969 | 0 | 0 | 0700.HK |
2008-07-10T00:00:00 | 11.984133 | 12.085538 | 11.873511 | 12.011789 | 12,807,579 | 0 | 0 | 0700.HK |
2008-07-11T00:00:00 | 12.076319 | 12.094756 | 11.762888 | 12.094756 | 10,728,953 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.